Patriot One Technologies Inc. (PTOTF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.3975

+0.0071

(+1.83%)

At close: 03:46PM EDT

Time Period:

Aug 15, 2021 - Aug 15, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	0.3900	0.4110	0.3800	0.3970	0.3970	68,800
Aug 11, 2022	0.3950	0.4170	0.3900	0.3900	0.3900	22,100
Aug 10, 2022	0.4100	0.4160	0.3900	0.3970	0.3970	26,200
Aug 09, 2022	0.3960	0.4150	0.3960	0.4100	0.4100	18,200
Aug 08, 2022	0.3950	0.4250	0.3950	0.4150	0.4150	48,500
Aug 05, 2022	0.4180	0.4190	0.3930	0.4150	0.4150	121,900
Aug 04, 2022	0.4200	0.4360	0.4000	0.4050	0.4050	17,000
Aug 03, 2022	0.4100	0.4330	0.3940	0.4010	0.4010	83,600
Aug 02, 2022	0.3900	0.4700	0.3630	0.4070	0.4070	259,600
Aug 01, 2022	0.3780	0.4400	0.3780	0.4020	0.4020	788,600
Jul 29, 2022	0.3480	0.3700	0.3450	0.3700	0.3700	181,500
Jul 28, 2022	0.3300	0.3480	0.3300	0.3480	0.3480	33,400
Jul 27, 2022	0.3200	0.3400	0.3100	0.3340	0.3340	445,700
Jul 26, 2022	0.2930	0.3290	0.2930	0.3030	0.3030	101,900
Jul 25, 2022	0.3040	0.3060	0.2960	0.3060	0.3060	70,700
Jul 22, 2022	0.3230	0.3230	0.3030	0.3050	0.3050	6,900
Jul 21, 2022	0.2980	0.3200	0.2980	0.3100	0.3100	68,900
Jul 20, 2022	0.3160	0.3400	0.3160	0.3400	0.3400	10,900
Jul 19, 2022	0.2980	0.3160	0.2970	0.3160	0.3160	8,300
Jul 18, 2022	0.2910	0.2960	0.2850	0.2910	0.2910	24,800
Jul 15, 2022	0.2940	0.3050	0.2930	0.2930	0.2930	17,200
Jul 14, 2022	0.3120	0.3120	0.2900	0.2940	0.2940	50,000
Jul 13, 2022	0.3200	0.3200	0.3000	0.3000	0.3000	37,100
Jul 12, 2022	0.3120	0.3170	0.3050	0.3050	0.3050	35,100
Jul 11, 2022	0.3300	0.3300	0.3050	0.3090	0.3090	39,500
Jul 08, 2022	0.3140	0.3390	0.3130	0.3290	0.3290	62,200
Jul 07, 2022	0.3200	0.3320	0.3200	0.3250	0.3250	62,400
Jul 06, 2022	0.3200	0.3230	0.3060	0.3100	0.3100	11,200
Jul 05, 2022	0.3330	0.3350	0.3100	0.3160	0.3160	79,300
Jul 01, 2022	0.3210	0.3450	0.3210	0.3450	0.3450	22,300
Jun 30, 2022	0.3350	0.3350	0.3100	0.3210	0.3210	21,400
Jun 29, 2022	0.3310	0.3310	0.3300	0.3300	0.3300	1,900
Jun 28, 2022	0.3530	0.3530	0.3260	0.3350	0.3350	37,900
Jun 27, 2022	0.3210	0.3540	0.3150	0.3540	0.3540	4,700
Jun 24, 2022	0.3290	0.3360	0.3200	0.3200	0.3200	120,700
Jun 23, 2022	0.3380	0.3380	0.3140	0.3200	0.3200	77,800
Jun 22, 2022	0.3380	0.3380	0.3100	0.3260	0.3260	58,600
Jun 21, 2022	0.3100	0.3500	0.3100	0.3170	0.3170	57,000
Jun 17, 2022	0.3050	0.3330	0.3050	0.3130	0.3130	57,500
Jun 16, 2022	0.3410	0.3630	0.3100	0.3100	0.3100	83,100
Jun 15, 2022	0.3400	0.3400	0.3300	0.3320	0.3320	39,300
Jun 14, 2022	0.4180	0.4180	0.3290	0.3340	0.3340	39,000
Jun 13, 2022	0.4000	0.4000	0.3470	0.3620	0.3620	86,000
Jun 10, 2022	0.4130	0.4130	0.3740	0.3950	0.3950	175,700
Jun 09, 2022	0.4260	0.4400	0.4150	0.4200	0.4200	46,900
Jun 08, 2022	0.4360	0.4500	0.4280	0.4300	0.4300	77,800
Jun 07, 2022	0.4600	0.4600	0.4300	0.4360	0.4360	25,500
Jun 06, 2022	0.4730	0.4800	0.4400	0.4400	0.4400	70,900
Jun 03, 2022	0.4740	0.4740	0.4350	0.4470	0.4470	46,900
Jun 02, 2022	0.4520	0.4540	0.4400	0.4440	0.4440	97,300
Jun 01, 2022	0.4390	0.4460	0.4180	0.4360	0.4360	57,300
May 31, 2022	0.4000	0.4800	0.3890	0.4190	0.4190	273,000
May 27, 2022	0.4260	0.4260	0.3800	0.3900	0.3900	38,600
May 26, 2022	0.3700	0.4000	0.3700	0.3960	0.3960	79,600
May 25, 2022	0.4090	0.4090	0.3800	0.3840	0.3840	163,400
May 24, 2022	0.3660	0.3800	0.3510	0.3600	0.3600	37,500
May 23, 2022	0.3500	0.3700	0.3480	0.3500	0.3500	43,900
May 20, 2022	0.3990	0.3990	0.3500	0.3640	0.3640	67,100
May 19, 2022	0.4000	0.4000	0.3800	0.3890	0.3890	37,100
May 18, 2022	0.3800	0.4000	0.3710	0.3960	0.3960	128,500
May 17, 2022	0.3690	0.3800	0.3500	0.3520	0.3520	161,100
May 16, 2022	0.3430	0.3510	0.3360	0.3460	0.3460	46,100
May 13, 2022	0.3260	0.3500	0.3260	0.3280	0.3280	35,800
May 12, 2022	0.3350	0.3410	0.3190	0.3290	0.3290	48,000
May 11, 2022	0.3500	0.3680	0.3310	0.3310	0.3310	45,300
May 10, 2022	0.3600	0.3660	0.3200	0.3450	0.3450	172,700
May 09, 2022	0.3720	0.3800	0.3510	0.3550	0.3550	89,400
May 06, 2022	0.3870	0.3870	0.3700	0.3800	0.3800	83,000
May 05, 2022	0.4000	0.4000	0.3740	0.3880	0.3880	35,500
May 04, 2022	0.4010	0.4090	0.3930	0.4000	0.4000	51,300
May 03, 2022	0.4210	0.4210	0.3920	0.4000	0.4000	131,100
May 02, 2022	0.4000	0.4230	0.4000	0.4060	0.4060	205,600
Apr 29, 2022	0.4280	0.4600	0.4280	0.4300	0.4300	161,900
Apr 28, 2022	0.4360	0.4420	0.4220	0.4300	0.4300	42,100
Apr 27, 2022	0.4340	0.4400	0.4300	0.4300	0.4300	108,300
Apr 26, 2022	0.4420	0.4420	0.4300	0.4300	0.4300	31,400
Apr 25, 2022	0.4440	0.4510	0.4300	0.4510	0.4510	97,900
Apr 22, 2022	0.4650	0.4700	0.4400	0.4600	0.4600	43,700
Apr 21, 2022	0.5070	0.5070	0.4580	0.4740	0.4740	145,700
Apr 20, 2022	0.4820	0.5060	0.4800	0.4800	0.4800	206,400
Apr 19, 2022	0.4490	0.4850	0.4490	0.4700	0.4700	102,800
Apr 18, 2022	0.4890	0.4890	0.4610	0.4790	0.4790	21,800
Apr 14, 2022	0.4900	0.4900	0.4670	0.4850	0.4850	107,800
Apr 13, 2022	0.4230	0.4860	0.4230	0.4860	0.4860	72,600
Apr 12, 2022	0.4750	0.4750	0.4500	0.4500	0.4500	41,700
Apr 11, 2022	0.4750	0.4800	0.4600	0.4650	0.4650	56,300
Apr 08, 2022	0.4600	0.4660	0.4520	0.4530	0.4530	59,500
Apr 07, 2022	0.4650	0.4650	0.4340	0.4560	0.4560	45,900
Apr 06, 2022	0.4560	0.4590	0.4450	0.4460	0.4460	38,100
Apr 05, 2022	0.4200	0.4660	0.4200	0.4520	0.4520	33,500
Apr 04, 2022	0.4430	0.4480	0.4270	0.4320	0.4320	26,800
Apr 01, 2022	0.4130	0.4330	0.4130	0.4310	0.4310	13,400
Mar 31, 2022	0.4190	0.4530	0.4190	0.4270	0.4270	72,200
Mar 30, 2022	0.4200	0.4630	0.4200	0.4570	0.4570	160,100
Mar 29, 2022	0.4440	0.4440	0.4160	0.4200	0.4200	95,200
Mar 28, 2022	0.4040	0.4300	0.4040	0.4240	0.4240	41,100
Mar 25, 2022	0.4310	0.4370	0.4190	0.4200	0.4200	131,100
Mar 24, 2022	0.4480	0.4480	0.4220	0.4270	0.4270	200,100
Mar 23, 2022	0.4200	0.4420	0.4110	0.4420	0.4420	134,400
Mar 22, 2022	0.4250	0.4570	0.4250	0.4300	0.4300	74,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,179.81+187.91(+0.94%)

S&P 5004,280.15+72.88(+1.73%)

DOW33,761.05+424.35(+1.27%)

CAD/USD0.7789-0.0040(-0.51%)

CRUDE OIL90.64-1.45(-1.57%)

BTC-CAD30,887.25-1,332.57(-4.14%)

Patriot One Technologies Inc. (PTOTF)

S&P/TSX
20,179.81
+187.91(+0.94%)

S&P 500
4,280.15
+72.88(+1.73%)

DOW
33,761.05
+424.35(+1.27%)

CAD/USD
0.7789
-0.0040(-0.51%)

CRUDE OIL
90.64
-1.45(-1.57%)

BTC-CAD
30,887.25
-1,332.57(-4.14%)